Skip to main content
logo
Airbnb, Inc. (VIE:ABNB)
Austria flag Austria · Delayed Price · Currency is EUR
129.26
-2.00 (-1.52%)
Last updated: Jul 16, 2026, 5:32 PM CET

VIE:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026129.42129.80129.42129.80--1.11%-
Jul 15, 2026128.42131.26128.40131.26131.262.29%-
Jul 14, 2026128.28128.32127.28128.32128.320.53%-
Jul 13, 2026130.32130.86127.64127.64127.64-1.91%-
Jul 10, 2026127.92130.12127.92130.12130.121.53%-
Jul 9, 2026125.18128.16124.00128.16128.163.07%77
Jul 8, 2026129.94129.94124.34124.34124.34-4.52%-
Jul 7, 2026129.40130.44129.34130.22130.22-0.35%-
Jul 6, 2026130.48131.04129.84130.68130.68-0.49%77
Jul 3, 2026130.22131.32130.22131.32131.320.83%-
Jul 2, 2026129.08130.24128.88130.24130.240.28%-
Jul 1, 2026125.28129.88125.28129.88129.881.98%77
Jun 30, 2026129.34129.34127.36127.36127.36-2.41%-
Jun 29, 2026127.32130.50127.30130.50130.502.37%76
Jun 26, 2026124.92127.48124.60127.48127.481.40%-
Jun 25, 2026126.76127.18125.72125.72125.72-2.62%-
Jun 24, 2026121.64129.10121.64129.10129.105.53%-
Jun 23, 2026121.22123.32121.22122.34122.340.69%81
Jun 22, 2026122.74123.66121.50121.50121.50-1.11%91
Jun 19, 2026124.32124.32122.86122.86122.86-1.03%20
Jun 18, 2026122.76124.14122.74124.14124.141.07%81
Jun 17, 2026121.44122.82121.14122.82122.821.60%-
Jun 16, 2026119.70120.88119.48120.88120.880.77%-
Jun 15, 2026115.12119.96115.12119.96119.965.54%-
Jun 12, 2026112.82114.48112.82113.66113.661.75%-
Jun 11, 2026112.68113.30111.70111.70111.70-0.71%-
Jun 10, 2026113.76113.76111.90112.50112.50-2.05%-
Jun 9, 2026115.84116.52114.86114.86114.86-2.16%-
Jun 8, 2026115.82117.40115.80117.40117.400.74%-
Jun 5, 2026115.40116.54115.40116.54116.54-1.20%-
Jun 4, 2026115.18117.96115.18117.96117.962.68%-
Jun 3, 2026115.32115.50114.86114.88114.88-0.69%-
Jun 2, 2026117.58117.98115.68115.68115.68-0.34%-
Jun 1, 2026114.28116.08114.18116.08116.080.21%-
May 29, 2026115.36115.84114.80115.84115.842.73%-
May 28, 2026114.02114.02112.76112.76112.76-2.14%-
May 27, 2026114.24115.22114.24115.22115.220.42%-
May 26, 2026114.60114.74114.04114.74114.74-0.05%-
May 25, 2026114.60114.80114.60114.80114.800.60%-
May 22, 2026115.82116.50114.12114.12114.121.17%-
May 21, 2026116.42116.52112.80112.80112.80-2.41%-
May 20, 2026112.78115.58112.78115.58115.581.55%-
May 19, 2026114.84115.18113.82113.82113.82-1.83%-
May 18, 2026113.92115.94113.64115.94115.941.61%87
May 15, 2026114.46114.60114.10114.10114.10-0.61%-
May 14, 2026113.50114.80113.50114.80114.800.33%-
May 13, 2026115.62115.70114.26114.42114.42-1.11%-
May 12, 2026116.32117.38115.70115.70115.70-3.60%-
May 11, 2026120.10121.78119.68120.02120.02-3.10%-
May 8, 2026118.66123.86118.18123.86123.864.00%167